17,050€
-7,08%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,25 | 18,50 | 16,05 | 17,05 | -7,08% | 1.054,00 |
| 03.04.2025 | 22,00 | 22,00 | 18,25 | 18,35 | -19,16% | 1.025,00 |
| 02.04.2025 | 22,40 | 22,90 | 22,00 | 22,70 | 0,89% | 640,00 |
| 01.04.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 0,00% | 21,00 |
| 31.03.2025 | 22,80 | 22,90 | 21,90 | 22,50 | -1,75% | 84,00 |
| 28.03.2025 | 24,10 | 24,30 | 22,50 | 22,90 | -4,98% | 226,00 |
| 27.03.2025 | 25,60 | 25,60 | 23,50 | 24,10 | -5,49% | 478,00 |
| 26.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 25.03.2025 | 25,60 | 26,00 | 25,50 | 25,70 | 0,00% | 205,00 |
| 24.03.2025 | 25,20 | 26,10 | 25,20 | 25,70 | 2,39% | 480,00 |
| 21.03.2025 | 25,60 | 25,80 | 24,90 | 25,10 | -2,33% | 59,00 |
| 20.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 19.03.2025 | 25,50 | 25,90 | 25,50 | 25,70 | 1,18% | 8,00 |
| 18.03.2025 | 25,30 | 25,70 | 25,20 | 25,40 | 0,00% | 100,00 |
| 17.03.2025 | 24,80 | 25,70 | 24,80 | 25,40 | 2,01% | - |
| 14.03.2025 | 24,50 | 25,10 | 24,30 | 24,90 | 2,47% | - |
| 13.03.2025 | 24,50 | 25,10 | 24,30 | 24,30 | -0,82% | 136,00 |
| 12.03.2025 | 25,40 | 25,60 | 24,50 | 24,50 | -3,16% | - |
| 11.03.2025 | 25,80 | 25,80 | 24,70 | 25,30 | -2,32% | - |
| 10.03.2025 | 26,40 | 26,90 | 25,90 | 25,90 | -2,26% | - |
| 07.03.2025 | 25,80 | 26,50 | 25,20 | 26,50 | 3,11% | 1.633,00 |
| 06.03.2025 | 25,10 | 25,90 | 24,00 | 25,70 | 2,39% | 1.181,00 |
| 05.03.2025 | 25,50 | 25,60 | 24,70 | 25,10 | 0,80% | 117,00 |
| 04.03.2025 | 26,00 | 26,20 | 24,70 | 24,90 | -4,60% | 7,00 |
| 03.03.2025 | 27,80 | 27,90 | 25,90 | 26,10 | -5,78% | 88,00 |
| 28.02.2025 | 27,70 | 28,00 | 27,30 | 27,70 | 0,00% | 278,00 |
| 27.02.2025 | 28,10 | 28,70 | 27,70 | 27,70 | -1,42% | 96,00 |
| 26.02.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | 173,00 |
| 25.02.2025 | 28,20 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 24.02.2025 | 28,20 | 28,60 | 27,90 | 28,30 | 0,00% | 268,00 |
| 21.02.2025 | 28,60 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 20.02.2025 | 28,80 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 19.02.2025 | 28,30 | 28,90 | 28,20 | 28,90 | 1,40% | 204,00 |
| 18.02.2025 | 28,30 | 28,50 | 27,90 | 28,50 | 1,06% | 49,00 |
| 17.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 14.02.2025 | 27,60 | 28,30 | 27,30 | 28,10 | 2,18% | 2,00 |
| 13.02.2025 | 26,90 | 28,10 | 26,80 | 27,50 | 2,23% | 20,00 |
| 12.02.2025 | 25,90 | 27,50 | 24,10 | 26,90 | 8,03% | 312,00 |
| 11.02.2025 | 25,00 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | 2,00 |
| 07.02.2025 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | 684,00 |
| 06.02.2025 | 24,70 | 25,10 | 24,50 | 24,50 | 0,00% | 7,00 |
| 05.02.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -1,61% | 200,00 |
| 04.02.2025 | 24,90 | 25,10 | 24,60 | 24,90 | 0,00% | 1.153,00 |
| 03.02.2025 | 26,00 | 26,40 | 24,30 | 24,90 | -4,60% | 138,00 |
| 31.01.2025 | 26,40 | 26,60 | 25,90 | 26,10 | -0,76% | 39,00 |
| 30.01.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -0,75% | 9,00 |
| 29.01.2025 | 26,80 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 28.01.2025 | 27,30 | 27,60 | 26,50 | 26,90 | -0,74% | 255,00 |
| 27.01.2025 | 27,20 | 27,40 | 26,70 | 27,10 | 0,00% | 111,00 |
| 24.01.2025 | 27,80 | 27,90 | 27,10 | 27,10 | -2,87% | 9,00 |
| 23.01.2025 | 27,60 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 22.01.2025 | 27,80 | 28,40 | 27,50 | 27,70 | 0,00% | 15,00 |
| 21.01.2025 | 27,50 | 27,70 | 27,40 | 27,70 | 1,09% | 120,00 |
| 20.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,08% | 4,00 |
| 17.01.2025 | 27,50 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 16.01.2025 | 27,40 | 27,70 | 27,10 | 27,50 | 0,73% | 115,00 |
| 15.01.2025 | 27,00 | 27,70 | 26,80 | 27,30 | 1,49% | - |
| 14.01.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 0,00% | 22,00 |
| 13.01.2025 | 26,60 | 27,10 | 26,30 | 26,90 | 0,75% | 355,00 |
| 10.01.2025 | 26,90 | 26,90 | 26,30 | 26,70 | -0,37% | 20,00 |
| 09.01.2025 | 26,90 | 27,00 | 26,80 | 26,80 | -0,37% | 1,00 |
| 08.01.2025 | 27,50 | 27,90 | 26,70 | 26,90 | -2,18% | 699,00 |
| 07.01.2025 | 27,20 | 27,70 | 27,20 | 27,50 | 0,73% | 1.237,00 |
| 06.01.2025 | 26,80 | 27,90 | 26,60 | 27,30 | 1,49% | 40,00 |
| 03.01.2025 | 26,60 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 02.01.2025 | 26,50 | 26,90 | 26,30 | 26,50 | 1,53% | 51,00 |
| 30.12.2024 | 26,20 | 26,40 | 26,10 | 26,10 | -0,76% | 20,00 |
| 27.12.2024 | 27,10 | 27,30 | 26,10 | 26,30 | 0,00% | 851,00 |
| 23.12.2024 | 26,20 | 26,80 | 26,10 | 26,30 | 0,77% | 600,00 |
| 20.12.2024 | 26,30 | 26,80 | 26,10 | 26,10 | -1,51% | 25,00 |
| 19.12.2024 | 27,20 | 27,50 | 26,30 | 26,50 | -2,93% | 237,00 |
| 18.12.2024 | 28,10 | 28,50 | 27,10 | 27,30 | -2,85% | 70,00 |
| 17.12.2024 | 28,80 | 28,90 | 27,90 | 28,10 | -2,09% | 87,00 |
| 16.12.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 13.12.2024 | 29,20 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 12.12.2024 | 28,60 | 29,10 | 28,40 | 29,10 | 0,00% | 1.072,00 |
| 11.12.2024 | 29,40 | 29,90 | 28,90 | 29,10 | -1,36% | - |
| 10.12.2024 | 29,20 | 29,60 | 28,70 | 29,50 | 0,68% | 35,00 |
| 09.12.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 1,38% | 75,00 |
| 06.12.2024 | 29,40 | 29,80 | 28,70 | 28,90 | -1,37% | - |
| 05.12.2024 | 30,20 | 30,30 | 29,30 | 29,30 | -2,66% | 138,00 |
| 04.12.2024 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | 136,00 |
| 03.12.2024 | 30,80 | 30,80 | 30,50 | 30,50 | -1,29% | - |
| 02.12.2024 | 30,50 | 31,10 | 30,50 | 30,90 | 1,64% | 299,00 |
| 29.11.2024 | 30,40 | 30,80 | 30,30 | 30,40 | -0,65% | 63,00 |
| 28.11.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | - |
| 27.11.2024 | 30,80 | 30,90 | 30,30 | 30,30 | -1,30% | 75,00 |
| 26.11.2024 | 32,00 | 32,40 | 30,70 | 30,70 | -4,36% | 382,00 |
| 25.11.2024 | 30,60 | 32,50 | 30,40 | 32,10 | 4,56% | 37,00 |
| 22.11.2024 | 29,50 | 30,70 | 29,40 | 30,70 | 4,07% | - |
| 21.11.2024 | 29,20 | 29,70 | 28,90 | 29,50 | 2,08% | - |
| 20.11.2024 | 29,40 | 29,50 | 28,90 | 28,90 | -1,37% | - |
| 19.11.2024 | 29,80 | 30,00 | 29,10 | 29,30 | -2,01% | 66,00 |
| 18.11.2024 | 30,20 | 30,30 | 29,50 | 29,90 | -1,32% | - |
| 15.11.2024 | 30,80 | 31,00 | 29,90 | 30,30 | -2,57% | - |
| 14.11.2024 | 31,00 | 31,60 | 30,90 | 31,10 | 0,65% | - |
| 13.11.2024 | 30,80 | 31,10 | 30,60 | 30,90 | 0,00% | - |
| 12.11.2024 | 30,60 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 11.11.2024 | 31,00 | 31,30 | 30,50 | 30,50 | -1,29% | 203,00 |